Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.394 | 2.415 | 2.360 | 2.382 | 11,016,078 | -0.01(-0.48%) |
Jan 30, 2003 | 2.448 | 2.448 | 2.393 | 2.393 | 7,140,749 | -0.03(-1.32%) |
Jan 29, 2003 | 2.359 | 2.440 | 2.342 | 2.425 | 8,041,131 | +0.11(+4.83%) |
Jan 28, 2003 | 2.302 | 2.334 | 2.296 | 2.313 | 4,847,671 | +0.01(+0.50%) |
Jan 27, 2003 | 2.358 | 2.371 | 2.262 | 2.302 | 7,949,865 | -0.05(-2.32%) |
Jan 24, 2003 | 2.400 | 2.400 | 2.346 | 2.357 | 5,728,747 | -0.05(-1.99%) |
Jan 23, 2003 | 2.427 | 2.427 | 2.395 | 2.404 | 7,041,146 | +0.02(+0.76%) |
Jan 22, 2003 | 2.410 | 2.416 | 2.370 | 2.386 | 7,659,829 | -0.03(-1.13%) |
Jan 21, 2003 | 2.464 | 2.470 | 2.410 | 2.413 | 8,549,681 | -0.05(-1.99%) |
Jan 17, 2003 | 2.491 | 2.513 | 2.460 | 2.462 | 5,924,444 | -0.03(-1.10%) |
Jan 16, 2003 | 2.507 | 2.518 | 2.481 | 2.490 | 5,257,933 | +0.02(+0.64%) |
Jan 15, 2003 | 2.462 | 2.489 | 2.455 | 2.474 | 3,971,861 | +0.01(+0.23%) |
Jan 14, 2003 | 2.445 | 2.482 | 2.434 | 2.468 | 6,094,691 | +0.02(+0.88%) |
Jan 13, 2003 | 2.494 | 2.494 | 2.435 | 2.447 | 4,464,614 | +0.01(+0.56%) |
Jan 10, 2003 | 2.434 | 2.453 | 2.406 | 2.433 | 8,650,601 | +0.00(+0.00%) |
Jan 09, 2003 | 2.452 | 2.453 | 2.419 | 2.433 | 6,348,308 | +0.01(+0.57%) |
Jan 08, 2003 | 2.437 | 2.440 | 2.407 | 2.419 | 4,034,606 | -0.02(-0.75%) |
Jan 07, 2003 | 2.508 | 2.513 | 2.427 | 2.437 | 7,561,981 | -0.11(-4.21%) |
Jan 06, 2003 | 2.472 | 2.550 | 2.465 | 2.545 | 8,304,401 | +0.09(+3.76%) |
Jan 03, 2003 | 2.476 | 2.485 | 2.450 | 2.452 | 5,464,599 | -0.02(-0.97%) |
Jan 02, 2003 | 2.450 | 2.476 | 2.434 | 2.476 | 4,614,677 | +0.05(+2.07%) |
Dec 31, 2002 | 2.416 | 2.439 | 2.378 | 2.426 | 6,876,163 | -0.00(-0.09%) |
Dec 30, 2002 | 2.437 | 2.452 | 2.413 | 2.428 | 4,564,656 | +0.01(+0.61%) |
Dec 27, 2002 | 2.460 | 2.483 | 2.407 | 2.413 | 4,886,284 | -0.05(-1.90%) |
Dec 26, 2002 | 2.461 | 2.484 | 2.449 | 2.460 | 3,956,942 | +0.00(+0.05%) |
Dec 24, 2002 | 2.478 | 2.478 | 2.444 | 2.459 | 1,530,474 | -0.02(-0.78%) |
Dec 23, 2002 | 2.456 | 2.482 | 2.443 | 2.478 | 4,623,892 | +0.02(+0.93%) |
Dec 20, 2002 | 2.437 | 2.456 | 2.412 | 2.456 | 5,734,890 | +0.05(+1.94%) |
Dec 19, 2002 | 2.404 | 2.434 | 2.394 | 2.409 | 3,761,245 | -0.01(-0.52%) |
Dec 18, 2002 | 2.427 | 2.450 | 2.402 | 2.421 | 5,317,168 | -0.03(-1.35%) |
Dec 17, 2002 | 2.473 | 2.489 | 2.452 | 2.455 | 6,006,057 | -0.03(-1.19%) |
Dec 16, 2002 | 2.444 | 2.489 | 2.436 | 2.484 | 7,246,935 | +0.05(+2.01%) |
Dec 13, 2002 | 2.434 | 2.444 | 2.406 | 2.435 | 9,572,483 | +0.00(+0.00%) |
Dec 12, 2002 | 2.382 | 2.441 | 2.375 | 2.435 | 5,097,338 | +0.03(+1.09%) |
Dec 11, 2002 | 2.418 | 2.418 | 2.370 | 2.409 | 4,918,754 | -0.01(-0.33%) |
Dec 10, 2002 | 2.347 | 2.420 | 2.342 | 2.417 | 7,423,325 | +0.01(+0.62%) |
Dec 09, 2002 | 2.362 | 2.436 | 2.346 | 2.402 | 12,821,669 | +0.03(+1.30%) |
Dec 06, 2002 | 2.325 | 2.380 | 2.301 | 2.371 | 5,309,709 | +0.04(+1.66%) |
Dec 05, 2002 | 2.319 | 2.344 | 2.306 | 2.333 | 5,831,422 | +0.04(+1.79%) |
Dec 04, 2002 | 2.313 | 2.338 | 2.289 | 2.292 | 6,360,155 | -0.04(-1.76%) |
Dec 03, 2002 | 2.311 | 2.352 | 2.306 | 2.333 | 9,020,056 | +0.02(+0.69%) |
Dec 02, 2002 | 2.290 | 2.317 | 2.261 | 2.317 | 7,359,702 | +0.04(+1.65%) |
Nov 29, 2002 | 2.277 | 2.288 | 2.233 | 2.279 | 3,515,965 | +0.03(+1.11%) |
Nov 27, 2002 | 2.231 | 2.268 | 2.231 | 2.254 | 3,982,391 | +0.03(+1.28%) |
Nov 26, 2002 | 2.286 | 2.286 | 2.211 | 2.225 | 7,964,344 | -0.06(-2.59%) |
Nov 25, 2002 | 2.279 | 2.304 | 2.256 | 2.285 | 4,841,089 | -0.00(-0.20%) |
Nov 22, 2002 | 2.273 | 2.303 | 2.256 | 2.289 | 4,917,876 | -0.01(-0.25%) |
Nov 21, 2002 | 2.262 | 2.308 | 2.233 | 2.295 | 6,880,551 | +0.04(+1.98%) |
Nov 20, 2002 | 2.179 | 2.251 | 2.166 | 2.251 | 6,473,361 | +0.07(+3.35%) |
Nov 19, 2002 | 2.176 | 2.213 | 2.154 | 2.178 | 6,352,257 | -0.01(-0.36%) |
Nov 18, 2002 | 2.154 | 2.186 | 2.148 | 2.186 | 6,214,918 | +0.02(+0.95%) |
Nov 15, 2002 | 2.211 | 2.228 | 2.145 | 2.165 | 16,480,678 | -0.06(-2.91%) |
Nov 14, 2002 | 2.325 | 2.325 | 2.148 | 2.230 | 22,419,602 | -0.09(-4.07%) |
Nov 13, 2002 | 2.358 | 2.380 | 2.292 | 2.325 | 6,316,277 | -0.04(-1.64%) |
Nov 12, 2002 | 2.353 | 2.385 | 2.341 | 2.363 | 6,132,427 | +0.02(+0.68%) |
Nov 11, 2002 | 2.336 | 2.392 | 2.336 | 2.347 | 4,753,771 | -0.01(-0.58%) |
Nov 08, 2002 | 2.365 | 2.401 | 2.354 | 2.361 | 3,695,866 | +0.01(+0.34%) |
Nov 07, 2002 | 2.439 | 2.439 | 2.347 | 2.353 | 5,276,362 | -0.04(-1.53%) |
Nov 06, 2002 | 2.401 | 2.404 | 2.336 | 2.390 | 8,167,062 | +0.05(+1.99%) |
Nov 05, 2002 | 2.329 | 2.358 | 2.313 | 2.343 | 7,651,492 | +0.01(+0.59%) |
Nov 04, 2002 | 2.377 | 2.386 | 2.322 | 2.329 | 5,946,383 | -0.05(-1.97%) |